[9042]阪急阪神:【阪急阪神】大阪・梅田の開発に積極的
Yahoo! 【プライム/21陸運業】 売上高:11068540 当期純利益:673860 総資産:32834500 時価:10537億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 4,590 | 4,622 | 4,529 | 4,536 | 799,200 | -258,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260309 | 4,110 | 4,175 | 4,087 | 4,165 | 1,015,400 | -393,800 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260306 | 4,280 | 4,293 | 4,212 | 4,212 | 1,409,200 | 553,200 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260305 | 4,373 | 4,416 | 4,313 | 4,313 | 856,000 | -178,500 | 100% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 20260303 | 4,505 | 4,530 | 4,402 | 4,402 | 1,019,800 | 300,300 | 97% | ▼▼ | 7717 | 0 | 0 | 93% | 4% |
| 20260302 | 4,500 | 4,571 | 4,491 | 4,535 | 719,500 | -561,500 | 100% | ▼ | 2888 | 0 | 0 | 96% | 7% |
| 20260227 | 4,524 | 4,555 | 4,492 | 4,555 | 1,281,000 | 485,600 | 101% | ▲ | 1171 | 0 | 0 | 96% | 8% |
| 20260225 | 4,518 | 4,553 | 4,485 | 4,536 | 788,700 | -10,500 | 100% | -- | 8885 | 0 | 0 | 96% | 7% |
| 20260206 | 4,374 | 4,440 | 4,365 | 4,440 | 810,100 | -85,000 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 9% |
| 20260220 | 4,680 | 4,707 | 4,557 | 4,557 | 1,057,200 | 13,800 | 96% | ▼ | 7717 | 0 | 0 | 96% | 8% |
| 20260217 | 4,533 | 4,567 | 4,505 | 4,558 | 617,000 | -157,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 9% |
| 20260216 | 4,620 | 4,622 | 4,499 | 4,531 | 774,600 | -158,200 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20260213 | 4,673 | 4,710 | 4,622 | 4,622 | 932,800 | -988,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20260212 | 4,523 | 4,653 | 4,511 | 4,653 | 1,921,700 | 830,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260210 | 4,518 | 4,554 | 4,477 | 4,505 | 1,091,100 | -218,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20260304 | 4,359 | 4,380 | 4,277 | 4,303 | 1,034,500 | 14,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 2% |
| 20260218 | 4,558 | 4,683 | 4,545 | 4,675 | 908,500 | 291,500 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260219 | 4,646 | 4,734 | 4,638 | 4,734 | 1,043,400 | 134,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260209 | 4,464 | 4,519 | 4,444 | 4,515 | 1,309,700 | 499,600 | 102% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 10% |
| 20260226 | 4,536 | 4,549 | 4,484 | 4,500 | 795,400 | 6,700 | 99% | ▼ | 7717 | 51 | 0 | 95% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-16 | 9042 | Barclays Capital Securities Ltd | 3,293,234 | 1% | ▲ | 256,200 |
| 2026-02-18 | 9042 | Barclays Capital Securities Ltd | 3,190,734 | 1% | ▼ | -102,500 |
| 2026-02-26 | 9042 | Barclays Capital Securities Ltd | 3,293,241 | 1% | ▲ | 102,507 |
| 2026-03-05 | 9042 | Barclays Capital Securities Ltd | 3,549,041 | 1% | ▲ | 255,800 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 263,500 | 55,000 | 158,500 | 19,700 | 105,000 | 35,300 |
| 2026-02-13 | 207,900 | 134,900 | 142,300 | 69,800 | 65,600 | 65,100 |
| 2026-02-20 | 224,200 | 74,700 | 141,100 | 36,400 | 83,100 | 38,300 |
| 2026-02-27 | 254,100 | 50,500 | 142,700 | 14,200 | 111,400 | 36,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-19 09:40 | S100TA9L | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-04 15:52 | S100VVGM | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-19 10:37 | S100WP6E | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |